Halcyon Technology Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	4.460	4.460	4.320	4.360	3.620	1,064,000
2022-05-06	4.520	4.540	4.460	4.460	3.703	2,707,000
2022-05-05	4.620	4.640	4.540	4.560	3.786	1,494,900
2022-05-03	4.540	4.660	4.540	4.600	3.819	998,900
2022-04-29	4.580	4.620	4.560	4.580	3.803	1,368,600
2022-04-28	4.680	4.680	4.580	4.640	3.786	2,504,800
2022-04-27	4.660	4.740	4.620	4.680	3.819	1,886,800
2022-04-26	4.680	4.720	4.640	4.660	3.802	826,400
2022-04-25	4.620	4.720	4.620	4.640	3.786	1,687,000
2022-04-22	4.700	4.740	4.660	4.700	3.835	883,000
2022-04-21	4.760	4.760	4.680	4.700	3.835	1,311,900
2022-04-20	4.800	4.820	4.720	4.740	3.867	736,500
2022-04-19	4.660	4.780	4.660	4.780	3.900	1,464,900
2022-04-18	4.720	4.740	4.620	4.660	3.802	1,894,400
2022-04-12	4.720	4.760	4.700	4.720	3.851	1,186,400
2022-04-11	4.840	4.840	4.720	4.720	3.851	2,665,300
2022-04-08	4.860	4.880	4.820	4.840	3.949	1,393,800
2022-04-07	4.900	5.000	4.800	4.820	3.933	11,230,700
2022-04-05	4.780	4.840	4.760	4.840	3.949	2,403,400
2022-04-04	4.820	4.840	4.760	4.780	3.900	2,087,700
2022-04-01	4.840	4.920	4.800	4.820	3.933	5,440,000
2022-03-31	4.960	4.960	4.820	4.820	3.933	4,750,500
2022-03-30	4.860	5.050	4.860	4.980	4.063	6,935,600
2022-03-29	4.840	4.900	4.820	4.840	3.949	1,197,300
2022-03-28	4.900	4.900	4.800	4.840	3.949	1,147,800
2022-03-25	4.880	4.960	4.820	4.820	3.933	2,036,700
2022-03-24	4.800	4.920	4.800	4.860	3.965	3,079,911
2022-03-23	4.820	4.880	4.780	4.800	3.916	1,852,412
2022-03-22	4.860	4.880	4.720	4.780	3.900	1,656,500
2022-03-21	4.900	4.920	4.840	4.860	3.965	977,000
2022-03-18	4.900	4.940	4.880	4.900	3.998	609,500
2022-03-17	4.880	4.980	4.840	4.920	4.014	3,018,900
2022-03-16	4.800	4.900	4.740	4.800	3.916	1,771,700
2022-03-15	4.820	4.840	4.700	4.780	3.900	1,585,600
2022-03-14	4.900	4.940	4.800	4.820	3.933	1,486,500
2022-03-11	4.820	4.960	4.780	4.900	3.998	1,314,100
2022-03-10	4.980	4.980	4.800	4.840	3.949	1,588,200
2022-03-09	4.940	4.960	4.800	4.900	3.998	1,452,500
2022-03-08	4.980	5.050	4.680	4.800	3.916	4,055,400
2022-03-07	5.300	5.300	4.960	5.000	4.080	3,470,400
2022-03-04	5.250	5.350	5.200	5.300	4.324	1,491,400
2022-03-03	5.200	5.250	5.050	5.150	4.202	2,649,600
2022-03-02	5.350	5.450	5.150	5.200	4.243	3,504,800
2022-03-01	5.450	5.500	5.350	5.400	4.406	1,724,200
2022-02-28	5.750	5.750	5.350	5.400	4.406	4,485,800
2022-02-25	5.600	5.700	5.500	5.650	4.610	878,200
2022-02-24	5.650	5.700	5.450	5.500	4.488	3,282,800
2022-02-23	5.750	5.800	5.650	5.700	4.651	1,208,000
2022-02-22	5.600	5.750	5.600	5.750	4.692	1,623,200
2022-02-21	5.950	6.050	5.750	5.750	4.692	4,264,700
2022-02-18	5.700	5.950	5.600	5.900	4.814	3,343,500
2022-02-17	5.650	5.700	5.550	5.650	4.610	917,900
2022-02-15	5.650	5.650	5.550	5.600	4.569	561,800
2022-02-14	5.650	5.750	5.450	5.550	4.528	2,235,300
2022-02-11	5.750	5.800	5.700	5.700	4.651	659,900
2022-02-10	5.700	5.850	5.700	5.750	4.692	738,100
2022-02-09	5.850	5.900	5.700	5.700	4.651	1,464,800
2022-02-08	5.900	5.950	5.800	5.850	4.773	436,300
2022-02-07	5.900	5.950	5.800	5.900	4.814	836,600
2022-02-04	6.000	6.000	5.900	5.950	4.855	521,700

← NewerPage 19 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.1000 THB
2026-03-19	0.1000 THB
2025-08-29	0.0700 THB
2025-03-12	0.0850 THB
2024-08-28	0.0750 THB
2024-03-13	0.0250 THB
2023-08-30	0.0250 THB
2023-04-27	0.0400 THB
2022-08-30	0.1000 THB
2022-04-29	0.0800 THB
2021-08-27	0.1100 THB
2021-04-30	0.0520 THB
2020-08-27	0.0350 THB
2020-04-16	0.0400 THB
2019-08-29	0.0400 THB
2019-05-07	0.1200 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.